OSI Systems, Inc. OSIS
NASDAQ · Amerika Birleşik Devletleri · Elektronik Teknoloji
$197,35+2,98 (+%1,53)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $197,21 | +%1,46 | $195,00 | $199,39 | $190,24 | 117,89K |
| 2026-09-30 | $194,37 | +%1,08 | $193,40 | $196,02 | $190,77 | 208,30K |
| 2026-09-29 | $192,30 | -%0,38 | $192,86 | $193,02 | $190,44 | 174,30K |
| 2026-09-28 | $193,04 | -%2,13 | $197,62 | $197,62 | $192,29 | 123,30K |
| 2026-09-25 | $197,24 | -%2,02 | $202,48 | $202,93 | $195,37 | 197,20K |
| 2026-09-24 | $201,30 | -%0,84 | $202,00 | $205,15 | $200,15 | 134,30K |
| 2026-09-23 | $203,00 | +%1,08 | $200,83 | $203,78 | $198,93 | 213,30K |
| 2026-09-22 | $200,84 | +%0,22 | $203,18 | $203,45 | $199,23 | 183,90K |
| 2026-09-21 | $200,40 | +%1,36 | $199,20 | $202,06 | $196,43 | 162,90K |
| 2026-09-18 | $197,71 | -%1,32 | $200,46 | $202,67 | $197,06 | 395,50K |
| 2026-09-17 | $200,35 | -%0,69 | $206,06 | $206,06 | $198,14 | 205,40K |
| 2026-09-16 | $201,75 | -%0,41 | $205,63 | $206,38 | $200,20 | 270,70K |
| 2026-09-15 | $202,59 | +%1,32 | $198,26 | $202,80 | $195,32 | 282,60K |
| 2026-09-14 | $199,95 | -%2,12 | $202,06 | $203,84 | $199,37 | 225,20K |
| 2026-09-11 | $204,29 | +%1,51 | $203,11 | $205,44 | $200,83 | 236,10K |
| 2026-09-10 | $201,25 | +%1,90 | $196,05 | $202,21 | $195,69 | 267,80K |
| 2026-09-09 | $197,49 | -%3,31 | $202,75 | $205,77 | $195,76 | 381,50K |
| 2026-09-08 | $204,25 | +%0,05 | $203,64 | $207,26 | $201,00 | 333,00K |
| 2026-09-04 | $204,15 | -%1,20 | $206,23 | $207,49 | $201,43 | 204,90K |
| 2026-09-03 | $206,62 | -%0,06 | $207,93 | $207,93 | $201,10 | 284,30K |
| 2026-09-02 | $206,75 | -%0,85 | $208,52 | $210,80 | $206,11 | 199,20K |
| 2026-09-01 | $208,52 | +%0,29 | $207,93 | $210,47 | $204,83 | 192,30K |
| 2026-08-31 | $207,91 | +%0,61 | $207,16 | $210,62 | $205,22 | 248,20K |
| 2026-08-28 | $206,64 | -%2,02 | $210,27 | $212,21 | $205,70 | 215,10K |
| 2026-08-27 | $210,89 | -%0,07 | $211,31 | $213,00 | $207,79 | 313,40K |
| 2026-08-26 | $211,04 | +%3,42 | $203,92 | $211,43 | $203,67 | 347,90K |
| 2026-08-25 | $204,07 | +%0,01 | $207,11 | $208,99 | $202,85 | 485,40K |
| 2026-08-24 | $204,05 | -%1,30 | $206,44 | $209,99 | $202,00 | 857,50K |
| 2026-08-21 | $206,73 | -%5,21 | $196,00 | $207,82 | $186,50 | 1,29M |
| 2026-08-20 | $218,09 | -%1,28 | $219,32 | $221,40 | $214,17 | 381,30K |
| 2026-08-19 | $220,92 | +%1,00 | $221,00 | $223,73 | $217,97 | 163,50K |
| 2026-08-18 | $218,73 | -%4,85 | $226,47 | $226,65 | $218,52 | 162,60K |
| 2026-08-17 | $229,87 | +%0,70 | $232,21 | $234,73 | $226,59 | 125,50K |
| 2026-08-14 | $228,27 | -%0,13 | $228,56 | $232,91 | $226,98 | 132,30K |
| 2026-08-13 | $228,56 | -%1,30 | $234,35 | $236,83 | $226,95 | 149,30K |
| 2026-08-12 | $231,57 | -%0,70 | $236,80 | $236,80 | $228,55 | 196,50K |
| 2026-08-11 | $233,20 | +%0,25 | $235,09 | $236,92 | $231,50 | 170,50K |
| 2026-08-10 | $232,61 | -%1,53 | $236,06 | $239,07 | $231,62 | 210,70K |
| 2026-08-07 | $236,23 | -%0,37 | $238,77 | $239,00 | $234,26 | 93,90K |
| 2026-08-06 | $237,10 | +%0,85 | $236,26 | $240,90 | $233,70 | 96,60K |
| 2026-08-05 | $235,09 | -%0,64 | $236,24 | $237,25 | $233,52 | 133,40K |
| 2026-08-04 | $236,60 | +%4,89 | $228,82 | $237,46 | $225,30 | 159,00K |
| 2026-08-03 | $225,57 | +%1,89 | $222,37 | $227,13 | $221,04 | 206,00K |
| 2026-07-31 | $221,39 | +%0,67 | $222,07 | $223,90 | $218,62 | 198,80K |
| 2026-07-30 | $219,92 | +%2,76 | $215,96 | $220,38 | $212,08 | 107,40K |
| 2026-07-29 | $214,02 | -%3,00 | $219,27 | $224,03 | $213,55 | 142,40K |
| 2026-07-28 | $220,64 | +%1,54 | $217,30 | $222,57 | $217,30 | 128,40K |
| 2026-07-27 | $217,30 | +%0,28 | $217,95 | $220,34 | $213,08 | 134,70K |
| 2026-07-24 | $216,70 | +%1,08 | $214,55 | $218,23 | $210,40 | 181,20K |
| 2026-07-23 | $214,39 | +%2,19 | $208,00 | $214,68 | $205,87 | 187,40K |
| 2026-07-22 | $209,79 | -%0,22 | $210,14 | $212,23 | $208,29 | 141,90K |
| 2026-07-21 | $210,25 | -%0,11 | $211,92 | $213,00 | $208,02 | 238,20K |
| 2026-07-20 | $210,48 | -%1,03 | $212,66 | $215,93 | $209,90 | 230,20K |
| 2026-07-17 | $212,66 | -%1,65 | $213,35 | $218,01 | $210,00 | 217,20K |
| 2026-07-16 | $216,22 | -%0,95 | $217,30 | $223,33 | $213,06 | 131,00K |
| 2026-07-15 | $218,29 | +%3,42 | $211,69 | $218,76 | $211,01 | 134,80K |
| 2026-07-14 | $211,07 | -%1,00 | $214,94 | $220,20 | $211,05 | 161,80K |
| 2026-07-13 | $213,20 | -%1,53 | $214,95 | $216,25 | $211,30 | 279,90K |
| 2026-07-10 | $216,51 | -%0,06 | $218,54 | $223,69 | $215,99 | 211,60K |
| 2026-07-09 | $216,65 | -%0,35 | $217,35 | $217,98 | $213,10 | 159,40K |
| 2026-07-08 | $217,42 | -%0,59 | $218,22 | $220,04 | $213,27 | 180,40K |
| 2026-07-07 | $218,72 | -%0,96 | $219,89 | $221,00 | $213,85 | 194,80K |
| 2026-07-06 | $220,83 | -%0,42 | $222,13 | $224,90 | $216,20 | 227,30K |
| 2026-07-02 | $221,76 | +%3,19 | $217,00 | $221,93 | $213,87 | 172,90K |
| 2026-07-01 | $214,90 | -%1,74 | $218,39 | $223,07 | $214,41 | 234,20K |
| 2026-06-30 | $218,70 | +%2,56 | $214,74 | $221,00 | $214,04 | 284,20K |
| 2026-06-29 | $213,24 | -%2,31 | $217,59 | $219,34 | $210,79 | 241,60K |
| 2026-06-26 | $218,29 | -%0,29 | $216,28 | $219,70 | $212,88 | 645,60K |
| 2026-06-25 | $218,93 | +%2,44 | $217,09 | $220,18 | $213,03 | 244,20K |
| 2026-06-24 | $213,72 | -%0,90 | $213,95 | $219,11 | $212,30 | 340,70K |
| 2026-06-23 | $215,66 | -%1,64 | $217,31 | $220,59 | $213,32 | 152,60K |
| 2026-06-22 | $219,26 | -%1,58 | $221,30 | $228,00 | $219,06 | 165,10K |
| 2026-06-18 | $222,78 | +%2,42 | $222,51 | $227,29 | $216,28 | 286,10K |
| 2026-06-17 | $217,51 | -%1,45 | $222,69 | $231,39 | $216,60 | 219,00K |
| 2026-06-16 | $220,70 | -%0,44 | $222,05 | $224,67 | $219,09 | 178,80K |
| 2026-06-15 | $221,68 | -%1,71 | $229,48 | $232,04 | $220,12 | 204,90K |
| 2026-06-12 | $225,53 | -%2,38 | $231,02 | $233,44 | $224,19 | 304,30K |
| 2026-06-11 | $231,02 | +%5,99 | $220,27 | $232,54 | $220,20 | 317,90K |
| 2026-06-10 | $217,96 | +%1,19 | $214,96 | $223,35 | $212,36 | 428,90K |
| 2026-06-09 | $215,39 | +%2,33 | $213,73 | $218,86 | $207,89 | 267,70K |
| 2026-06-08 | $210,49 | +%6,45 | $199,75 | $211,46 | $198,00 | 346,80K |
| 2026-06-05 | $197,73 | -%7,00 | $211,10 | $213,55 | $197,27 | 230,00K |
| 2026-06-04 | $212,61 | -%0,41 | $216,00 | $216,00 | $210,13 | 250,90K |
| 2026-06-03 | $213,48 | +%0,69 | $213,14 | $215,25 | $211,44 | 164,90K |
| 2026-06-02 | $212,01 | -%0,64 | $214,61 | $216,16 | $211,00 | 229,80K |
| 2026-06-01 | $213,37 | -%1,56 | $214,61 | $217,39 | $212,03 | 278,20K |
| 2026-05-29 | $216,75 | -%1,99 | $221,95 | $222,51 | $216,52 | 326,80K |
| 2026-05-28 | $221,16 | +%1,69 | $217,30 | $222,63 | $215,03 | 204,20K |
| 2026-05-27 | $217,48 | -%1,58 | $221,16 | $222,65 | $216,03 | 187,00K |
| 2026-05-26 | $220,97 | -%0,51 | $222,62 | $223,10 | $216,33 | 250,70K |